China Resources Boya Bio pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.800	33.180	32.710	33.020	32.008	2,483,301
2023-07-31	33.790	33.890	32.600	32.820	31.815	5,535,382
2023-07-28	33.440	33.880	33.410	33.660	32.629	2,784,857
2023-07-27	33.810	33.960	33.480	33.570	32.542	1,897,874
2023-07-26	33.880	34.100	33.650	33.810	32.774	2,061,300
2023-07-25	34.020	34.170	33.460	33.810	32.774	3,022,960
2023-07-24	33.590	34.170	33.460	33.880	32.842	3,065,897
2023-07-21	33.330	33.890	33.220	33.590	32.561	1,859,982
2023-07-20	33.550	33.760	33.230	33.300	32.280	1,879,726
2023-07-19	33.580	33.800	33.310	33.600	32.571	1,770,679
2023-07-18	33.940	33.990	33.400	33.580	32.551	2,870,175
2023-07-17	34.420	34.420	33.900	34.030	32.987	2,217,300
2023-07-14	34.500	34.640	34.300	34.470	33.414	1,932,070
2023-07-13	34.770	34.830	33.810	34.450	33.395	5,807,178
2023-07-12	35.590	35.600	34.580	34.650	33.588	3,759,953
2023-07-11	35.640	35.700	35.350	35.550	34.461	1,407,471
2023-07-10	36.020	36.260	35.480	35.540	34.451	1,737,170
2023-07-07	35.280	36.070	35.210	36.010	34.907	2,758,112
2023-07-06	35.430	35.550	35.170	35.250	34.170	1,919,779
2023-07-05	35.560	35.780	35.350	35.350	34.267	1,467,400
2023-07-04	35.370	35.800	35.210	35.530	34.441	1,947,009
2023-07-03	36.220	36.400	35.310	35.500	34.412	3,992,168
2023-06-30	36.120	36.840	35.990	36.280	35.168	2,487,769
2023-06-29	35.350	36.490	35.300	35.950	34.849	4,204,558
2023-06-28	35.880	35.880	35.100	35.450	34.364	3,012,410
2023-06-27	36.270	36.740	35.500	35.580	34.490	4,308,396
2023-06-26	36.270	36.490	35.600	36.270	35.159	3,485,397
2023-06-21	36.790	36.960	36.460	36.490	35.372	1,837,776
2023-06-20	37.320	37.480	36.720	36.810	35.682	1,839,203
2023-06-19	37.440	37.630	37.030	37.100	35.963	3,366,200
2023-06-16	37.600	38.050	37.360	37.440	36.293	2,308,770
2023-06-15	37.690	38.080	37.260	37.540	36.390	2,453,789
2023-06-14	37.460	38.100	37.300	37.560	36.409	3,050,462
2023-06-13	36.850	37.570	36.850	37.460	36.312	2,680,069
2023-06-12	36.350	37.520	36.200	37.050	35.915	4,138,308
2023-06-09	36.280	36.670	36.020	36.350	35.236	2,575,267
2023-06-08	36.530	36.650	35.920	36.100	34.994	2,295,743
2023-06-07	36.660	36.670	36.100	36.460	35.343	2,798,959
2023-06-06	37.010	37.680	36.450	36.530	35.411	3,368,216
2023-06-05	36.480	37.200	36.210	37.050	35.915	3,182,165
2023-06-02	36.610	36.820	36.310	36.540	35.421	1,952,700
2023-06-01	37.050	37.250	36.300	36.570	35.450	3,893,785
2023-05-31	36.990	37.330	36.860	37.050	35.915	2,888,089
2023-05-30	37.380	37.500	36.530	36.900	35.769	2,233,116
2023-05-29	37.060	37.630	36.800	37.350	36.206	2,911,216
2023-05-26	36.620	37.650	36.400	36.940	35.808	3,421,139
2023-05-25	37.130	37.250	36.010	36.700	35.576	2,941,496
2023-05-24	37.930	38.200	36.880	37.150	36.012	3,657,863
2023-05-23	37.910	38.510	37.700	37.750	36.593	2,618,985
2023-05-22	38.050	38.300	37.550	37.980	36.816	3,371,970
2023-05-19	37.200	38.340	37.100	37.920	36.758	3,149,054
2023-05-18	37.290	38.450	37.140	37.270	36.128	3,935,603
2023-05-17	37.350	37.480	36.810	37.270	36.128	2,039,094
2023-05-16	36.810	37.560	36.690	37.140	36.002	2,980,778
2023-05-15	36.400	36.880	35.880	36.810	35.682	2,247,616
2023-05-12	36.640	37.170	36.300	36.380	35.265	1,681,802
2023-05-11	36.990	37.530	36.600	36.630	35.508	2,625,853
2023-05-10	36.840	37.040	36.180	36.870	35.740	2,849,272
2023-05-09	37.280	37.550	36.570	36.840	35.711	2,774,571
2023-05-08	37.790	38.360	37.100	37.160	36.022	3,661,185

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0730 CNY
2025-09-26	0.1500 CNY
2025-05-28	0.1600 CNY
2024-10-25	0.1600 CNY
2024-04-26	0.3000 CNY
2023-04-28	0.2000 CNY
2022-05-13	0.1500 CNY
2021-05-26	0.0650 CNY
2020-06-19	0.1500 CNY
2019-06-26	0.1526 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.